Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.2261 EUR |
2,141,954.6653 CHZ |
0.2318 EUR |
0.2138 EUR |
0.2415 EUR |
0.2274 EUR |
| 2022-01-07 |
0.2380 EUR |
1,842,505.3862 CHZ |
0.2495 EUR |
0.2300 EUR |
0.2495 EUR |
0.2318 EUR |
| 2022-01-06 |
0.2453 EUR |
2,060,132.7051 CHZ |
0.2461 EUR |
0.2374 EUR |
0.2521 EUR |
0.2471 EUR |
| 2022-01-05 |
0.2649 EUR |
3,487,942.0433 CHZ |
0.2691 EUR |
0.2330 EUR |
0.2887 EUR |
0.2466 EUR |
| 2022-01-04 |
0.2715 EUR |
1,925,502.5953 CHZ |
0.2665 EUR |
0.2585 EUR |
0.2810 EUR |
0.2689 EUR |
| 2022-01-03 |
0.2705 EUR |
2,084,344.6373 CHZ |
0.2744 EUR |
0.2601 EUR |
0.2812 EUR |
0.2657 EUR |
| 2022-01-02 |
0.2731 EUR |
2,717,953.3319 CHZ |
0.2597 EUR |
0.2587 EUR |
0.2800 EUR |
0.2745 EUR |
| 2022-01-01 |
0.2562 EUR |
985,224.0784 CHZ |
0.2495 EUR |
0.2495 EUR |
0.2596 EUR |
0.2573 EUR |
| 2021-12-31 |
0.2537 EUR |
896,923.7088 CHZ |
0.2561 EUR |
0.2426 EUR |
0.2617 EUR |
0.2508 EUR |
| 2021-12-30 |
0.2550 EUR |
1,209,043.8834 CHZ |
0.2527 EUR |
0.2463 EUR |
0.2621 EUR |
0.2550 EUR |
| 2021-12-29 |
0.2635 EUR |
1,942,535.4567 CHZ |
0.2693 EUR |
0.2529 EUR |
0.2722 EUR |
0.2570 EUR |
| 2021-12-28 |
0.2809 EUR |
2,137,255.3712 CHZ |
0.2967 EUR |
0.2661 EUR |
0.2967 EUR |
0.2720 EUR |
| 2021-12-27 |
0.3033 EUR |
3,160,040.3842 CHZ |
0.2921 EUR |
0.2886 EUR |
0.3125 EUR |
0.2976 EUR |
| 2021-12-26 |
0.2872 EUR |
1,626,120.9630 CHZ |
0.2813 EUR |
0.2768 EUR |
0.2942 EUR |
0.2937 EUR |
| 2021-12-25 |
0.2773 EUR |
1,209,092.4565 CHZ |
0.2665 EUR |
0.2639 EUR |
0.2850 EUR |
0.2842 EUR |
| 2021-12-24 |
0.2736 EUR |
1,368,370.7246 CHZ |
0.2768 EUR |
0.2637 EUR |
0.2957 EUR |
0.2643 EUR |
| 2021-12-23 |
0.2649 EUR |
1,973,472.6167 CHZ |
0.2526 EUR |
0.2482 EUR |
0.2776 EUR |
0.2767 EUR |
| 2021-12-22 |
0.2538 EUR |
1,778,295.3974 CHZ |
0.2491 EUR |
0.2466 EUR |
0.2598 EUR |
0.2544 EUR |
| 2021-12-21 |
0.2447 EUR |
1,341,650.0904 CHZ |
0.2376 EUR |
0.2332 EUR |
0.2529 EUR |
0.2501 EUR |
| 2021-12-20 |
0.2299 EUR |
1,916,837.3306 CHZ |
0.2339 EUR |
0.2201 EUR |
0.2430 EUR |
0.2354 EUR |
| 2021-12-19 |
0.2391 EUR |
1,303,021.6571 CHZ |
0.2422 EUR |
0.2320 EUR |
0.2456 EUR |
0.2364 EUR |
| 2021-12-18 |
0.2406 EUR |
1,006,007.7569 CHZ |
0.2372 EUR |
0.2314 EUR |
0.2449 EUR |
0.2405 EUR |
| 2021-12-17 |
0.2379 EUR |
1,783,432.2356 CHZ |
0.2468 EUR |
0.2268 EUR |
0.2526 EUR |
0.2380 EUR |
| 2021-12-16 |
0.2553 EUR |
2,124,374.7570 CHZ |
0.2543 EUR |
0.2452 EUR |
0.2637 EUR |
0.2466 EUR |
| 2021-12-15 |
0.2432 EUR |
2,050,186.7110 CHZ |
0.2478 EUR |
0.2301 EUR |
0.2590 EUR |
0.2526 EUR |
| 2021-12-14 |
0.2464 EUR |
1,981,460.3951 CHZ |
0.2400 EUR |
0.2317 EUR |
0.2620 EUR |
0.2467 EUR |
| 2021-12-13 |
0.2474 EUR |
1,976,829.9724 CHZ |
0.2682 EUR |
0.2351 EUR |
0.2747 EUR |
0.2439 EUR |
| 2021-12-12 |
0.2675 EUR |
1,353,480.7302 CHZ |
0.2636 EUR |
0.2597 EUR |
0.2735 EUR |
0.2688 EUR |
| 2021-12-11 |
0.2584 EUR |
925,952.1578 CHZ |
0.2510 EUR |
0.2478 EUR |
0.2650 EUR |
0.2615 EUR |
| 2021-12-10 |
0.2627 EUR |
1,388,033.3277 CHZ |
0.2648 EUR |
0.2558 EUR |
0.2745 EUR |
0.2571 EUR |
| 2021-12-09 |
0.2750 EUR |
1,813,616.6068 CHZ |
0.2917 EUR |
0.2636 EUR |
0.2958 EUR |
0.2682 EUR |
| 2021-12-08 |
0.2824 EUR |
1,824,034.0766 CHZ |
0.2812 EUR |
0.2684 EUR |
0.2948 EUR |
0.2882 EUR |
| 2021-12-07 |
0.2890 EUR |
3,262,938.5218 CHZ |
0.2866 EUR |
0.2774 EUR |
0.3032 EUR |
0.2817 EUR |
| 2021-12-06 |
0.2682 EUR |
3,522,367.6616 CHZ |
0.2814 EUR |
0.2480 EUR |
0.2877 EUR |
0.2838 EUR |
| 2021-12-05 |
0.2922 EUR |
2,371,641.1264 CHZ |
0.3085 EUR |
0.2705 EUR |
0.3300 EUR |
0.2809 EUR |
| 2021-12-04 |
0.2853 EUR |
6,846,296.2178 CHZ |
0.3495 EUR |
0.2144 EUR |
0.3519 EUR |
0.3018 EUR |
| 2021-12-03 |
0.3622 EUR |
3,391,725.6714 CHZ |
0.3744 EUR |
0.3370 EUR |
0.3790 EUR |
0.3508 EUR |
| 2021-12-02 |
0.3721 EUR |
2,451,765.0364 CHZ |
0.3847 EUR |
0.3641 EUR |
0.3847 EUR |
0.3759 EUR |
| 2021-12-01 |
0.3886 EUR |
1,658,243.4655 CHZ |
0.3867 EUR |
0.3775 EUR |
0.4007 EUR |
0.3823 EUR |
| 2021-11-30 |
0.3950 EUR |
2,710,993.8562 CHZ |
0.4085 EUR |
0.3845 EUR |
0.4097 EUR |
0.3881 EUR |
| 2021-11-29 |
0.4076 EUR |
3,231,342.4337 CHZ |
0.3935 EUR |
0.3855 EUR |
0.4227 EUR |
0.4108 EUR |
| 2021-11-28 |
0.3763 EUR |
2,651,600.2722 CHZ |
0.3936 EUR |
0.3580 EUR |
0.3946 EUR |
0.3884 EUR |
| 2021-11-27 |
0.3989 EUR |
1,646,539.0654 CHZ |
0.3938 EUR |
0.3824 EUR |
0.4124 EUR |
0.3934 EUR |
| 2021-11-26 |
0.3962 EUR |
5,868,613.0225 CHZ |
0.4492 EUR |
0.3750 EUR |
0.4502 EUR |
0.3908 EUR |
| 2021-11-25 |
0.4488 EUR |
9,302,956.2079 CHZ |
0.4388 EUR |
0.4197 EUR |
0.4722 EUR |
0.4521 EUR |
| 2021-11-24 |
0.4053 EUR |
7,952,311.0956 CHZ |
0.3871 EUR |
0.3741 EUR |
0.4390 EUR |
0.4357 EUR |
| 2021-11-23 |
0.3854 EUR |
3,401,558.1524 CHZ |
0.3871 EUR |
0.3754 EUR |
0.4045 EUR |
0.3837 EUR |
| 2021-11-22 |
0.3849 EUR |
3,594,009.9270 CHZ |
0.3940 EUR |
0.3738 EUR |
0.3976 EUR |
0.3849 EUR |
| 2021-11-21 |
0.4028 EUR |
1,808,365.0099 CHZ |
0.4172 EUR |
0.3940 EUR |
0.4176 EUR |
0.3988 EUR |
| 2021-11-20 |
0.4157 EUR |
2,167,049.9874 CHZ |
0.4107 EUR |
0.3989 EUR |
0.4326 EUR |
0.4185 EUR |